[1695 東証] ETFS 小麦上場投資信託 日足 時系列データ

[1695 東証] ETFS 小麦上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2271.0071.0070.0071.006200438900
2017-11-2170.0070.0069.0069.00211001476600
2017-11-2071.0071.0069.0069.00925006489300
2017-11-1771.0071.0070.0070.0015490010877500
2017-11-1671.0071.0071.0071.00358002541800
2017-11-1572.0072.0071.0071.00400002850100
2017-11-1472.0072.0071.0072.0012800919000
2017-11-1371.0072.0071.0072.00421003010200
2017-11-1072.0072.0072.0072.003500252000
2017-11-0972.0072.0071.0071.0013600969300
2017-11-0872.0072.0071.0071.00227001633700
2017-11-0772.0072.0072.0072.002000144000
2017-11-0671.0074.0071.0073.00587004261400
2017-11-0271.0071.0070.0071.00403002858500
2017-11-0171.0071.0070.0071.0023830016724400
2017-10-3172.0072.0071.0071.0023430016636300
2017-10-3073.0073.0071.0072.00218001568300
2017-10-2773.0073.0073.0073.009100664300
2017-10-2674.0074.0073.0074.0014130010318100
2017-10-2573.0074.0073.0074.0023890017656300
2017-10-2472.0073.0072.0073.0010200741400
2017-10-2372.0072.0071.0072.00392002816400
2017-10-2071.0072.0071.0072.00319002274900
2017-10-1972.0072.0072.0072.002200158400
2017-10-1872.0072.0071.0071.00158001123000
2017-10-1772.0072.0072.0072.004200302400
2017-10-1672.0072.0072.0072.0012300885600
2017-10-1372.0072.0071.0071.00535003807100
2017-10-1271.0072.0071.0072.00167001190900
2017-10-1172.0072.0071.0072.0021660015589700
2017-10-1073.0073.0072.0072.00155001131000
2017-10-0674.0074.0073.0073.002800206600
2017-10-0574.0074.0073.0073.0011800869000
2017-10-0474.0074.0073.0074.0013000961200
2017-10-0374.0074.0073.0074.00219001604700
2017-10-0275.0075.0073.0074.00367002711500
2017-09-2975.0075.0075.0075.00148001110000
2017-09-2875.0076.0075.0076.001303009786100
2017-09-2774.0075.0074.0074.00685005127300
2017-09-2675.0075.0074.0075.00163001214800
2017-09-2575.0075.0074.0074.00273002027200
2017-09-2274.0075.0073.0073.00424003141500
2017-09-2173.0075.0073.0074.00564004182400
2017-09-2072.0073.0071.0073.0036660026678700
2017-09-1972.0072.0071.0072.00653004689500
2017-09-1572.0072.0071.0071.009900707200
2017-09-1471.0072.0071.0071.00193001387900
2017-09-1371.0072.0071.0071.00767005450700
2017-09-1270.0070.0069.0070.00290002029000
2017-09-1171.0071.0069.0070.00211001477300
2017-09-0870.0070.0069.0069.00979006851800
2017-09-0771.0072.0071.0072.00409002933600
2017-09-0671.0071.0070.0070.00279001957300
2017-09-0572.0072.0070.0071.00772005483000
2017-09-0471.0071.0070.0071.00568004031900
2017-09-0170.0071.0070.0071.00242001716200
2017-08-3169.0070.0069.0070.00286001994200
2017-08-3070.0070.0069.0069.00764005342200
2017-08-2969.0070.0068.0068.0027060018673200
2017-08-2871.0071.0070.0070.0015580010944100
2017-08-2571.0071.0070.0071.00355002520400
2017-08-2470.0070.0070.0070.0016160011312000
2017-08-2370.0071.0070.0070.0037500026251000
2017-08-2271.0071.0070.0071.001079007660800
2017-08-2172.0072.0071.0072.00375002684200
2017-08-1872.0072.0070.0072.0064420045868200
2017-08-1773.0073.0072.0073.0042130030754100
2017-08-1675.0075.0075.0075.00966007245000
2017-08-1576.0076.0075.0076.00505003837800
2017-08-1476.0076.0074.0075.0052170039213300
2017-08-1078.0079.0077.0079.00430003387000
2017-08-0979.0079.0077.0078.00822006407300
2017-08-0879.0080.0079.0080.00173001371200
2017-08-0778.0079.0078.0079.00232001811800
2017-08-0479.0079.0078.0079.0013170010358900
2017-08-0377.0079.0077.0079.0059070045668000
2017-08-0280.0080.0080.0080.001205009640000
2017-08-0182.0082.0081.0082.00981008016100
2017-07-3183.0083.0081.0082.0017280014176000
2017-07-2883.0083.0083.0083.007200597600
2017-07-2783.0084.0082.0082.007500623600
2017-07-2683.0083.0082.0083.00539004473200
2017-07-2586.0086.0084.0085.0011600986700
2017-07-2487.0087.0085.0085.00480004093000
2017-07-2189.0089.0087.0088.004200368800
2017-07-2087.0087.0086.0087.00267002308600
2017-07-1988.0088.0086.0087.00420003655300
2017-07-1889.0090.0088.0089.00562004985100
2017-07-1490.0090.0089.0090.00238002123200
2017-07-1395.0095.0090.0091.0012520011426500
2017-07-1297.0098.0095.0096.00164001577400
2017-07-1196.0098.0096.0098.0012210011838100
2017-07-1093.0095.0093.0095.00543005155400
2017-07-0793.0095.0093.0095.00671006339300
2017-07-0695.0097.0093.0095.0049600047109100
2017-07-0594.0096.0094.0095.0011780011146900
2017-07-0494.0096.0093.0095.0040130038036600
2017-07-0390.0095.0090.0093.0019060017614600
2017-06-3083.0088.0083.0088.0025640021860000
2017-06-2982.0082.0081.0082.00541004435900
2017-06-2881.0081.0081.0081.00133001077300
2017-06-2781.0081.0080.0080.007000566000
2017-06-2682.0082.0081.0081.00170001378600
2017-06-2381.0081.0081.0081.0070056700
2017-06-2282.0082.0081.0081.005700465100
2017-06-2183.0083.0083.0083.00341002830300
2017-06-2083.0083.0083.0083.0016880014010400
2017-06-1981.0082.0081.0081.00369002991300
2017-06-1680.0081.0079.0080.0061020048768100
2017-06-1500
2017-06-1478.0078.0078.0078.0050039000
2017-06-1377.0078.0077.0078.0011400878400
2017-06-1278.0078.0077.0078.002200171500
2017-06-0979.0079.0078.0078.00399003113100
2017-06-0878.0078.0078.0078.001009007870200
2017-06-0776.0078.0076.0077.002800214300
2017-06-0677.0077.0077.0077.002700207900
2017-06-0578.0078.0076.0077.00169001297300
2017-06-0277.0078.0076.0078.00335002601800
2017-06-0177.0078.0077.0078.00173001334100
2017-05-3100
2017-05-3000
2017-05-2978.0078.0077.0077.00245001910000
2017-05-2678.0078.0078.0078.0011500897000
2017-05-2577.0078.0077.0078.003400262200
2017-05-2478.0078.0077.0077.00399003082300
2017-05-2377.0078.0077.0077.0010600822500
2017-05-2277.0078.0077.0078.00182001411500
2017-05-1976.0077.0076.0077.005900451600
2017-05-1877.0077.0076.0076.00340002587700
2017-05-1776.0077.0076.0077.00232001778700
2017-05-1678.0078.0076.0076.001278009864600
2017-05-1579.0079.0079.0079.005000395000
2017-05-1279.0079.0078.0078.00110086500
2017-05-1179.0079.0079.0079.00240001896000
2017-05-1079.0079.0079.0079.007200568800
2017-05-0979.0079.0079.0079.00218001722200
2017-05-0880.0080.0079.0079.00308002458700
2017-05-0281.0082.0080.0082.0017030013802700
2017-05-0178.0079.0078.0078.0012400969800
2017-04-2877.0077.0077.0077.004600354200
2017-04-2776.0076.0076.0076.00353002682800
2017-04-2676.0077.0076.0076.00504003841200
2017-04-2575.0075.0074.0075.001105008192200
2017-04-2475.0076.0075.0076.00365002743400
2017-04-2176.0076.0075.0075.001320009937800
2017-04-2077.0077.0076.0076.0013940010601400
2017-04-1977.0077.0076.0077.00159001222300
2017-04-1877.0077.0077.0077.00139001070300
2017-04-1778.0078.0077.0078.00852006616800
2017-04-1479.0079.0078.0079.003800300100
2017-04-1378.0079.0077.0079.006700519700
2017-04-1279.0079.0078.0079.008500666200
2017-04-1179.0079.0079.0079.004700371300
2017-04-1079.0079.0079.0079.00145001145500
2017-04-0778.0078.0077.0077.00225001751900
2017-04-0679.0079.0079.0079.00140001106000
2017-04-0579.0079.0078.0078.007300573600
2017-04-0479.0079.0078.0079.0020810016435400
2017-04-0379.0079.0078.0079.0010300813300
2017-03-3179.0079.0079.0079.008800695200
2017-03-3079.0079.0079.0079.004800379200
2017-03-2978.0079.0078.0079.00153001194900
2017-03-2878.0078.0077.0078.00248001911800
2017-03-2778.0078.0077.0078.007200557400
2017-03-2478.0078.0077.0078.00161001255700
2017-03-2378.0078.0077.0078.00880006850000
2017-03-2279.0079.0078.0078.0037030029246200
2017-03-2181.0081.0079.0081.0022020017638300
2017-03-1782.0082.0081.0082.00250002048500
2017-03-1682.0082.0082.0082.007400606800
2017-03-1582.0082.0081.0082.00290002377900
2017-03-1483.0083.0082.0082.00470003863300
2017-03-1384.0084.0083.0083.003600302300
2017-03-1086.0086.0084.0084.009400801800
2017-03-0985.0085.0084.0085.00172001459000
2017-03-0886.0086.0085.0085.009600821000
2017-03-0786.0086.0085.0085.00534004590100
2017-03-0684.0086.0084.0086.00144001223400
2017-03-0385.0085.0084.0085.00379003199100
2017-03-0284.0085.0084.0085.00238002011200
2017-03-0183.0083.0082.0083.008200678100
2017-02-2883.0083.0082.0082.00853006995900
2017-02-2783.0083.0082.0082.00173001431500
2017-02-2484.0085.0084.0084.004500380100
2017-02-2384.0086.0084.0085.00134001148200
2017-02-2285.0085.0084.0085.009200781900
2017-02-2185.0085.0084.0084.003100261500
2017-02-2085.0085.0083.0083.00197001654600
2017-02-1786.0086.0086.0086.0050043000
2017-02-1686.0087.0086.0087.00133001143900
2017-02-1586.0086.0085.0086.004800412600
2017-02-1486.0086.0086.0086.0011600997600
2017-02-1385.0087.0085.0086.0013390011497900
2017-02-1083.0084.0083.0084.0045710038378600
2017-02-0981.0082.0081.0082.004400357300
2017-02-0881.0082.0081.0082.00248002010800
2017-02-0781.0081.0080.0081.00444003594400
2017-02-0682.0082.0081.0082.00369002998600
2017-02-0382.0083.0082.0082.002700221700
2017-02-0282.0082.0082.0082.001500123000
2017-02-0181.0082.0081.0081.00128001041800
2017-01-3182.0082.0080.0081.0015120012172800
2017-01-3082.0082.0081.0082.00842006903500
2017-01-2783.0083.0083.0083.0020016600
2017-01-2684.0084.0082.0083.00456003786100
2017-01-2583.0083.0083.0083.0012150010084500
2017-01-2484.0084.0083.0083.00229001923100
2017-01-2384.0084.0083.0083.00919007718800
2017-01-2083.0083.0083.0083.0019140015886200
2017-01-1984.0084.0083.0084.005500461700
2017-01-1884.0084.0083.0083.008300690500
2017-01-1783.0083.0083.0083.0013430011146900
2017-01-1684.0084.0083.0084.00168001405200
2017-01-1382.0083.0082.0083.007100587700
2017-01-1283.0083.0081.0082.00570004675500
2017-01-1185.0085.0084.0085.00243002053400
2017-01-1083.0084.0083.0083.00210001756300
2017-01-0684.0084.0082.0084.00258002143000
2017-01-0583.0083.0082.0082.00222001822800
2017-01-0481.0081.0081.0081.0012200988200
2016-12-3080.0081.0080.0081.0010900878000
2016-12-2980.0080.0079.0080.00405003239000
2016-12-2880.0082.0080.0081.00530004284400
2016-12-2778.0079.0078.0078.00268002104400
2016-12-2679.0079.0079.0079.00322002543800
2016-12-2279.0079.0078.0079.00359002817300
2016-12-2179.0080.0079.0080.00640005072900
2016-12-2081.0082.0079.0080.00662005303000
2016-12-1983.0083.0081.0082.0011900979200
2016-12-1682.0082.0082.0082.00173001418600
2016-12-1581.0084.0081.0083.001213009913600
2016-12-1480.0080.0080.0080.0010000800000
2016-12-1380.0080.0079.0080.00687005440000
2016-12-1280.0081.0080.0080.00341002729300
2016-12-0978.0079.0078.0079.00493003855500
2016-12-0878.0078.0077.0078.00216001669300
2016-12-0780.0080.0078.0078.00154001214600
2016-12-0679.0079.0078.0079.00354002786400
2016-12-0578.0079.0077.0079.00255001989500
2016-12-0278.0078.0077.0078.00740005717400
2016-12-0179.0079.0078.0078.00216001688800
2016-11-3078.0079.0078.0079.003800297800
2016-11-2980.0080.0079.0079.002500199000
2016-11-2880.0080.0080.0080.007000560000
2016-11-2580.0080.0079.0080.002600207900
2016-11-2480.0080.0079.0079.00184001471900
2016-11-2279.0080.0079.0079.0011600919400
2016-11-2179.0081.0079.0080.0028560022694800
2016-11-1877.0079.0077.0077.00565004405800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter